Kiwetinohk Energy Corp. - KEC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	24.56	24.6	24.6	24.61	24.55	12,453
November 12, 2025	24.59	24.53	24.53	24.61	24.53	27,000
November 11, 2025	24.56	24.55	24.55	24.58	24.53	30,400
November 10, 2025	24.52	24.53	24.53	24.6	24.51	77,700
November 07, 2025	24.55	24.53	24.53	24.59	24.51	87,300
November 06, 2025	24.54	24.56	24.56	24.65	24.5	244,432
November 05, 2025	24.48	24.51	24.51	24.53	24.48	341,200
November 04, 2025	24.51	24.51	24.51	24.53	24.5	449,646
November 03, 2025	24.51	24.52	24.52	24.65	24.51	89,200
October 31, 2025	24.52	24.54	24.54	24.65	24.5	87,730
October 30, 2025	24.63	24.67	24.67	24.72	24.59	35,200
October 29, 2025	24.69	24.68	24.68	24.74	24.51	49,011
October 28, 2025	24.43	24.64	24.64	24.64	24.43	423,440
October 27, 2025	22.51	22.42	22.42	22.51	22.29	2,239
October 24, 2025	22.3	22.2	22.2	22.3	22.13	10,900
October 23, 2025	22.25	22.3	22.3	22.53	22.25	2,800
October 22, 2025	22.01	22	22	22.15	21.87	4,416
October 21, 2025	22.3	22.08	22.08	22.3	22.01	2,300
October 20, 2025	22.68	22.4	22.4	22.68	22.4	4,350
October 17, 2025	22.92	22.75	22.75	22.97	22.58	3,515
October 16, 2025	22.7	23	23	23.22	22.7	29,787
October 15, 2025	23.24	23.08	23.08	23.24	22.4	56,000
October 14, 2025	22.51	23.1	23.1	23.37	22.51	14,200
October 10, 2025	22.58	22.6	22.6	22.61	22.5	24,600
October 09, 2025	22.52	22.7	22.7	22.77	22.4	5,321
October 08, 2025	22.06	22.45	22.45	22.45	22.06	12,626
October 07, 2025	22.42	22.16	22.16	22.45	22.12	18,712
October 06, 2025	22.35	22.47	22.47	22.62	22.35	13,307
October 03, 2025	22.55	22.29	22.29	22.55	22.21	11,145
October 02, 2025	22.47	22.17	22.17	22.84	22.17	9,900
October 01, 2025	23.41	22.28	22.28	23.41	22.07	11,448
September 30, 2025	23.27	23.16	23.16	23.3	22.89	4,000
September 29, 2025	24	23.45	23.45	24.33	23.36	13,630
September 26, 2025	23.42	23.51	23.51	24.05	23.42	6,400
September 25, 2025	24.01	23.55	23.55	24.01	23.48	5,400
September 24, 2025	24.42	23.74	23.74	24.7	23.74	9,626
September 23, 2025	24.54	24.34	24.34	24.54	24.19	4,710
September 22, 2025	24.58	24.54	24.54	24.6	24.4	5,030
September 19, 2025	23.98	24.54	24.54	24.6	23.96	64,600
September 18, 2025	24.18	23.75	23.75	24.18	23.75	34,241
September 17, 2025	24.4	24.31	24.31	24.44	24.24	2,300
September 16, 2025	23.98	24.03	24.03	24.05	23.52	52,842
September 15, 2025	24	23.79	23.79	24	23.71	8,900
September 12, 2025	23.71	23.64	23.64	23.71	23.59	6,870
September 11, 2025	24	23.65	23.65	24	23.62	7,540
September 10, 2025	23.98	23.87	23.87	23.98	23.87	1,100
September 09, 2025	24	23.98	23.98	24	23.98	2,800
September 08, 2025	23.99	24	24	24.05	23.81	7,800
September 05, 2025	23.79	23.78	23.78	23.81	23.64	1,900
September 04, 2025	23.67	23.9	23.9	23.9	23.65	7,200
September 03, 2025	23.98	23.75	23.75	23.99	23.67	4,100
September 02, 2025	23.42	23.65	23.65	23.77	23.03	5,100
August 29, 2025	23.59	23.52	23.52	23.59	23.45	2,900
August 28, 2025	23.8	23.73	23.73	23.81	23.65	4,500
August 27, 2025	23.85	23.61	23.61	23.86	23.61	403
August 26, 2025	24.05	23.76	23.76	24.05	23.61	8,500
August 25, 2025	23.87	23.74	23.74	23.87	23.59	3,908
August 22, 2025	23.49	23.94	23.94	24	23.35	20,700
August 21, 2025	22.92	23.5	23.5	23.5	22.8	7,809
August 20, 2025	23.31	23.05	23.05	23.49	23.05	3,915

Kiwetinohk Energy Corp. (KEC.TO) TSX